Ray Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 24,350.00 | 24,350.00 | 23,400.00 | 23,700.00 | 23,700.00 | 200,000 |
| 2023-02-08 | 24,800.00 | 24,800.00 | 23,900.00 | 24,500.00 | 24,500.00 | 141,401 |
| 2023-02-07 | 25,000.00 | 25,400.00 | 24,300.00 | 24,750.00 | 24,750.00 | 136,839 |
| 2023-02-06 | 24,850.00 | 25,050.00 | 23,950.00 | 24,850.00 | 24,850.00 | 102,355 |
| 2023-02-03 | 24,950.00 | 25,900.00 | 24,700.00 | 25,000.00 | 25,000.00 | 158,529 |
| 2023-02-02 | 24,400.00 | 24,900.00 | 24,250.00 | 24,500.00 | 24,500.00 | 56,385 |
| 2023-02-01 | 24,700.00 | 24,700.00 | 24,100.00 | 24,300.00 | 24,300.00 | 56,372 |
| 2023-01-31 | 24,150.00 | 24,600.00 | 23,900.00 | 24,600.00 | 24,600.00 | 75,317 |
| 2023-01-30 | 24,250.00 | 24,550.00 | 23,200.00 | 24,100.00 | 24,100.00 | 210,662 |
| 2023-01-27 | 24,500.00 | 24,700.00 | 24,200.00 | 24,350.00 | 24,350.00 | 78,659 |
| 2023-01-26 | 25,050.00 | 25,250.00 | 24,300.00 | 24,550.00 | 24,550.00 | 155,245 |
| 2023-01-25 | 25,600.00 | 26,500.00 | 24,800.00 | 24,900.00 | 24,900.00 | 251,042 |
| 2023-01-20 | 24,350.00 | 25,750.00 | 24,350.00 | 25,500.00 | 25,500.00 | 334,752 |
| 2023-01-19 | 23,650.00 | 25,050.00 | 23,450.00 | 24,550.00 | 24,550.00 | 317,473 |
| 2023-01-18 | 23,650.00 | 23,800.00 | 23,250.00 | 23,650.00 | 23,650.00 | 67,773 |
| 2023-01-17 | 23,450.00 | 24,100.00 | 23,050.00 | 23,500.00 | 23,500.00 | 82,955 |
| 2023-01-16 | 23,600.00 | 24,000.00 | 23,300.00 | 23,650.00 | 23,650.00 | 69,062 |
| 2023-01-13 | 23,950.00 | 24,100.00 | 23,600.00 | 23,650.00 | 23,650.00 | 81,676 |
| 2023-01-12 | 23,050.00 | 24,200.00 | 22,600.00 | 23,750.00 | 23,750.00 | 146,716 |
| 2023-01-11 | 22,400.00 | 23,250.00 | 22,250.00 | 23,050.00 | 23,050.00 | 89,753 |
| 2023-01-10 | 22,450.00 | 22,550.00 | 22,150.00 | 22,300.00 | 22,300.00 | 80,917 |
| 2023-01-09 | 23,700.00 | 23,900.00 | 22,300.00 | 22,600.00 | 22,600.00 | 280,801 |
| 2023-01-06 | 23,400.00 | 24,400.00 | 23,250.00 | 23,650.00 | 23,650.00 | 104,648 |
| 2023-01-05 | 23,750.00 | 24,000.00 | 23,300.00 | 23,800.00 | 23,800.00 | 80,536 |
| 2023-01-04 | 23,700.00 | 24,450.00 | 23,400.00 | 23,850.00 | 23,850.00 | 147,937 |
| 2023-01-03 | 24,050.00 | 24,200.00 | 22,650.00 | 24,000.00 | 24,000.00 | 134,323 |
| 2023-01-02 | 24,000.00 | 24,300.00 | 23,200.00 | 24,000.00 | 24,000.00 | 124,097 |
| 2022-12-29 | 23,950.00 | 24,100.00 | 23,150.00 | 23,900.00 | 23,900.00 | 107,549 |
| 2022-12-28 | 24,450.00 | 25,350.00 | 23,850.00 | 24,100.00 | 24,100.00 | 281,211 |
| 2022-12-27 | 23,950.00 | 24,650.00 | 23,700.00 | 24,550.00 | 24,550.00 | 189,686 |
| 2022-12-26 | 22,500.00 | 24,050.00 | 22,250.00 | 23,800.00 | 23,800.00 | 222,643 |
| 2022-12-23 | 23,250.00 | 23,350.00 | 22,350.00 | 22,450.00 | 22,450.00 | 205,004 |
| 2022-12-22 | 24,000.00 | 24,450.00 | 23,050.00 | 23,750.00 | 23,750.00 | 125,643 |
| 2022-12-21 | 23,100.00 | 24,200.00 | 22,850.00 | 24,100.00 | 24,100.00 | 247,232 |
| 2022-12-20 | 21,850.00 | 23,500.00 | 21,550.00 | 23,050.00 | 23,050.00 | 212,010 |
| 2022-12-19 | 22,200.00 | 22,450.00 | 21,600.00 | 22,200.00 | 22,200.00 | 41,512 |
| 2022-12-16 | 21,900.00 | 22,450.00 | 21,750.00 | 22,200.00 | 22,200.00 | 43,980 |
| 2022-12-15 | 22,650.00 | 22,850.00 | 22,200.00 | 22,300.00 | 22,300.00 | 40,090 |
| 2022-12-14 | 22,500.00 | 22,900.00 | 22,250.00 | 22,700.00 | 22,700.00 | 47,743 |
| 2022-12-13 | 22,200.00 | 22,850.00 | 21,500.00 | 22,450.00 | 22,450.00 | 68,977 |
| 2022-12-12 | 22,800.00 | 23,050.00 | 21,700.00 | 22,150.00 | 22,150.00 | 136,517 |
| 2022-12-09 | 22,500.00 | 23,450.00 | 22,000.00 | 22,950.00 | 22,950.00 | 193,133 |
| 2022-12-08 | 22,350.00 | 22,700.00 | 21,750.00 | 22,450.00 | 22,450.00 | 94,860 |
| 2022-12-07 | 21,500.00 | 22,700.00 | 21,250.00 | 22,650.00 | 22,650.00 | 131,115 |
| 2022-12-06 | 22,350.00 | 22,950.00 | 21,550.00 | 21,700.00 | 21,700.00 | 170,628 |
| 2022-12-05 | 20,750.00 | 22,350.00 | 20,700.00 | 22,350.00 | 22,350.00 | 270,728 |
| 2022-12-02 | 20,450.00 | 21,250.00 | 20,050.00 | 20,700.00 | 20,700.00 | 166,727 |
| 2022-12-01 | 20,300.00 | 20,450.00 | 19,850.00 | 19,950.00 | 19,950.00 | 42,032 |
| 2022-11-30 | 19,900.00 | 20,300.00 | 19,400.00 | 19,800.00 | 19,800.00 | 58,677 |
| 2022-11-29 | 18,900.00 | 20,000.00 | 18,750.00 | 19,600.00 | 19,600.00 | 47,058 |
| 2022-11-28 | 19,850.00 | 19,850.00 | 18,850.00 | 19,150.00 | 19,150.00 | 77,431 |
| 2022-11-25 | 19,950.00 | 20,050.00 | 19,600.00 | 19,950.00 | 19,950.00 | 18,620 |
| 2022-11-24 | 19,050.00 | 20,200.00 | 19,050.00 | 19,850.00 | 19,850.00 | 78,441 |
| 2022-11-23 | 19,100.00 | 19,350.00 | 18,950.00 | 19,000.00 | 19,000.00 | 37,655 |
| 2022-11-22 | 19,100.00 | 19,500.00 | 18,700.00 | 19,100.00 | 19,100.00 | 71,916 |
| 2022-11-21 | 19,950.00 | 20,200.00 | 19,000.00 | 19,150.00 | 19,150.00 | 83,296 |
| 2022-11-18 | 19,500.00 | 20,550.00 | 19,400.00 | 19,900.00 | 19,900.00 | 71,381 |
| 2022-11-17 | 20,100.00 | 20,100.00 | 19,400.00 | 19,650.00 | 19,650.00 | 54,546 |
| 2022-11-16 | 20,750.00 | 20,750.00 | 19,750.00 | 20,150.00 | 20,150.00 | 147,013 |
| 2022-11-15 | 20,850.00 | 21,000.00 | 20,500.00 | 20,750.00 | 20,750.00 | 39,892 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.